Suncor Energy

SU
🏛️ usa →
41.81
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 41.65 41.92 41.32 41.81 3.7M
2025-09-29 42.34 42.41 41.79 41.97 2.7M
2025-09-26 42.70 43.39 42.50 42.62 2.1M
2025-09-25 42.15 42.79 42.15 42.70 2.4M
2025-09-24 42.60 42.90 42.38 42.41 2.8M
2025-09-23 42.05 42.99 41.95 42.32 5.2M
2025-09-22 41.51 41.99 41.07 41.78 6.8M
2025-09-19 42.91 42.93 41.41 41.55 7.7M
2025-09-18 42.88 42.90 42.19 42.72 4.5M
2025-09-17 42.94 43.18 42.55 42.85 4.3M
2025-09-16 42.40 43.48 42.28 43.02 4.6M
2025-09-15 41.82 42.33 41.52 42.21 4.4M
2025-09-12 42.23 42.30 41.70 41.72 1.9M
2025-09-11 42.00 42.40 41.77 42.02 3.0M
2025-09-10 41.07 42.26 41.04 42.26 4.2M
2025-09-09 40.31 41.46 40.31 40.96 4.7M
2025-09-08 40.10 40.53 39.59 40.25 3.9M
2025-09-05 39.77 40.15 39.61 39.97 4.1M
2025-09-04 40.00 40.41 39.70 40.15 5.4M
2025-09-03 40.92 41.29 40.40 40.63 12.0M
2025-09-02 41.27 41.54 41.08 41.31 2.2M
2025-08-29 41.52 41.76 41.21 41.30 4.2M
2025-08-28 41.08 41.69 40.82 41.60 5.3M
2025-08-27 39.97 41.04 39.92 41.02 3.2M
2025-08-26 40.33 40.42 39.71 40.08 3.7M
2025-08-25 39.88 40.38 39.72 40.37 2.7M
2025-08-22 39.19 40.00 39.14 39.99 7.0M
2025-08-21 38.59 39.06 38.41 39.04 4.7M
2025-08-20 38.71 38.81 38.48 38.60 5.1M
2025-08-19 38.36 38.68 38.25 38.36 3.9M
2025-08-18 38.59 38.83 38.40 38.58 3.8M
2025-08-15 39.00 39.10 38.72 38.88 2.0M
2025-08-14 38.99 39.01 38.51 38.99 1.9M
2025-08-13 38.78 38.95 38.50 38.94 2.0M
2025-08-12 38.84 39.20 38.64 38.84 2.8M
2025-08-11 39.32 39.54 38.68 38.79 2.7M
2025-08-08 39.26 39.63 39.00 39.22 3.7M
2025-08-07 39.42 39.55 38.47 39.03 3.6M
2025-08-06 39.48 40.39 38.85 39.23 4.7M
2025-08-05 39.14 39.44 38.66 39.25 4.4M
2025-08-04 38.83 39.27 38.80 38.99 2.9M
2025-08-01 39.31 39.37 38.58 39.04 3.9M
2025-07-31 39.30 39.72 39.16 39.46 3.0M
2025-07-30 39.74 39.93 39.54 39.69 2.3M
2025-07-29 39.95 40.11 39.68 40.07 4.5M
2025-07-28 39.58 40.08 39.53 39.96 2.6M
2025-07-25 39.80 39.80 39.28 39.28 2.8M
2025-07-24 39.41 39.84 39.14 39.70 2.9M
2025-07-23 39.25 39.82 39.25 39.69 3.4M
2025-07-22 38.60 39.19 38.58 39.11 2.7M
2025-07-21 38.97 38.97 38.56 38.70 2.7M
2025-07-18 39.51 39.51 38.70 38.85 3.2M
2025-07-17 38.91 39.13 38.66 39.09 3.2M
2025-07-16 39.34 39.44 38.65 39.15 3.6M
2025-07-15 39.85 40.01 39.29 39.42 3.0M
2025-07-14 40.13 40.17 39.46 39.84 4.0M
2025-07-11 39.50 40.22 39.32 40.10 4.1M
2025-07-10 39.09 39.42 38.81 39.41 3.6M
2025-07-09 38.87 39.45 38.87 39.23 5.5M
2025-07-08 37.81 39.00 37.76 38.82 4.9M
2025-07-07 38.20 38.30 37.55 37.83 2.8M
2025-07-03 38.26 38.39 38.06 38.35 1.5M
2025-07-02 38.19 38.37 37.76 38.30 5.5M
2025-07-01 37.68 37.94 37.23 37.83 2.7M
2025-06-30 37.57 37.60 37.34 37.45 3.2M
2025-06-27 37.97 38.09 37.25 37.59 6.6M
2025-06-26 38.00 38.29 37.79 37.97 6.4M
2025-06-25 38.06 38.32 37.93 37.97 5.7M
2025-06-24 38.29 39.06 38.28 38.28 4.7M
2025-06-23 40.05 40.40 38.94 38.97 6.3M
2025-06-20 40.30 40.43 39.99 40.15 5.5M
2025-06-18 41.00 41.20 39.91 40.05 11.4M
2025-06-17 41.19 41.48 40.85 41.04 4.9M
2025-06-16 40.66 41.21 40.37 40.67 5.6M
2025-06-13 40.35 41.00 39.78 40.96 7.5M
2025-06-12 38.67 39.13 38.60 39.09 3.1M
2025-06-11 37.96 38.89 37.73 38.86 4.1M
2025-06-10 37.24 38.01 37.13 37.62 6.1M
2025-06-09 36.83 37.26 36.67 36.98 7.5M
2025-06-06 36.70 37.05 36.60 36.78 6.3M
2025-06-05 36.51 36.93 36.34 36.60 7.3M
2025-06-04 36.48 37.00 35.93 36.33 6.9M
2025-06-03 36.45 37.17 36.17 36.92 5.0M
2025-06-02 36.46 36.75 36.03 36.65 12.8M
2025-05-30 35.49 35.80 35.29 35.55 3.9M
2025-05-29 35.35 35.82 35.35 35.76 4.3M
2025-05-28 36.03 36.06 35.33 35.33 4.7M
2025-05-27 36.28 36.37 35.57 35.72 2.6M
2025-05-23 34.99 35.84 34.99 35.71 4.2M
2025-05-22 35.00 35.61 34.67 35.37 3.2M
2025-05-21 35.35 35.67 35.14 35.14 2.5M
2025-05-20 35.69 36.27 35.09 35.22 2.7M
2025-05-19 35.48 35.50 35.07 35.39 2.2M
2025-05-16 36.14 36.14 35.60 35.65 3.5M
2025-05-15 35.75 36.03 35.37 35.99 2.7M
2025-05-14 36.08 36.47 36.08 36.34 2.6M
2025-05-13 36.17 36.60 35.95 36.41 3.4M
2025-05-12 36.11 36.11 35.53 35.87 4.2M
2025-05-09 34.65 35.01 34.48 34.96 4.9M
2025-05-08 34.18 34.60 34.04 34.25 8.7M
2025-05-07 35.16 35.40 33.50 33.96 14.8M
2025-05-06 35.19 35.51 34.92 35.12 9.3M
2025-05-05 35.51 35.59 34.79 34.89 5.6M
2025-05-02 36.10 36.34 35.69 36.05 4.7M
2025-05-01 35.18 36.02 35.03 35.70 5.2M
2025-04-30 35.31 35.64 34.69 35.29 5.7M
2025-04-29 35.28 35.97 35.25 35.75 2.5M
2025-04-28 35.40 35.87 35.40 35.71 2.8M
2025-04-25 35.15 35.93 35.15 35.60 2.5M
2025-04-24 35.45 35.61 35.12 35.60 3.5M
2025-04-23 35.58 35.92 34.82 35.08 3.0M
2025-04-22 35.19 35.74 34.91 35.42 3.0M
2025-04-21 34.28 34.68 33.97 34.56 4.1M
2025-04-17 34.08 34.94 34.04 34.54 3.0M
2025-04-16 33.40 34.10 33.39 33.81 3.8M
2025-04-15 33.48 33.93 33.11 33.29 3.7M
2025-04-14 34.30 34.30 33.01 33.48 3.7M
2025-04-11 32.54 33.69 32.17 33.45 6.2M
2025-04-10 33.38 33.55 31.64 32.21 6.4M
2025-04-09 31.01 34.75 30.79 34.21 12.7M
2025-04-08 33.85 33.92 31.30 31.54 9.8M
2025-04-07 31.90 34.02 31.04 33.11 8.1M
2025-04-04 35.21 35.40 32.78 33.20 10.3M
2025-04-03 37.78 38.19 36.64 36.78 5.5M
2025-04-02 38.67 39.16 38.51 39.13 2.0M
2025-04-01 38.65 39.06 38.40 39.05 2.2M
2025-03-31 38.07 39.12 37.91 38.72 3.0M
2025-03-28 38.45 38.76 38.16 38.34 2.8M
2025-03-27 38.76 39.07 38.49 38.62 2.6M
2025-03-26 38.79 39.13 38.63 38.86 3.1M
2025-03-25 38.70 39.03 38.18 38.48 3.1M
2025-03-24 37.66 38.46 37.59 38.41 3.9M
2025-03-21 37.58 37.63 37.19 37.45 3.7M
2025-03-20 37.17 37.72 36.95 37.71 6.8M
2025-03-19 37.65 37.99 36.98 37.51 4.4M
2025-03-18 37.82 37.98 37.16 37.61 3.9M
2025-03-17 36.85 37.77 36.85 37.63 6.9M
2025-03-14 35.91 36.68 35.72 36.68 3.2M
2025-03-13 35.65 36.18 35.29 35.82 6.7M
2025-03-12 35.42 35.98 35.08 35.75 6.0M
2025-03-11 35.79 36.01 35.08 35.38 6.4M
2025-03-10 35.73 36.14 35.44 35.66 5.0M
2025-03-07 35.00 36.02 34.88 35.74 5.9M
2025-03-06 34.03 35.00 33.89 34.75 5.3M
2025-03-05 34.77 34.94 33.81 34.27 12.1M
2025-03-04 35.33 35.52 34.54 35.05 7.6M
2025-03-03 38.35 38.50 35.86 36.19 12.7M
2025-02-28 37.99 38.35 37.59 38.28 3.8M
2025-02-27 38.27 38.75 38.20 38.20 3.0M
2025-02-26 38.39 38.47 38.01 38.24 3.0M
2025-02-25 39.23 39.45 38.11 38.63 4.5M
2025-02-24 39.83 39.84 39.05 39.13 3.9M
2025-02-21 39.92 39.97 39.23 39.49 2.9M
2025-02-20 39.78 40.33 39.70 40.17 3.1M
2025-02-19 39.95 40.10 39.64 39.89 2.3M
2025-02-18 39.65 40.13 39.25 39.84 6.3M
2025-02-14 40.30 40.39 39.42 39.56 4.0M
2025-02-13 39.48 40.12 39.46 39.95 3.2M
2025-02-12 40.39 40.68 39.40 39.64 3.5M
2025-02-11 39.90 40.75 39.73 40.63 8.3M
2025-02-10 39.09 39.66 39.02 39.53 6.4M
2025-02-07 38.80 39.14 38.12 38.75 6.7M
2025-02-06 38.88 39.54 38.09 38.44 4.5M
2025-02-05 38.07 38.88 38.01 38.69 4.3M
2025-02-04 37.53 38.62 37.44 38.15 8.7M
2025-02-03 36.18 38.06 36.01 37.56 4.7M
2025-01-31 38.64 38.74 37.25 37.56 5.3M
2025-01-30 38.88 39.04 38.21 38.64 4.3M
2025-01-29 37.98 38.69 37.96 38.60 3.4M
2025-01-28 38.88 38.89 37.95 38.26 2.9M
2025-01-27 38.76 39.00 38.11 38.77 3.3M
2025-01-24 39.39 39.53 38.91 38.95 3.0M
2025-01-23 39.44 39.75 39.09 39.41 2.8M
2025-01-22 39.80 40.16 39.19 39.23 3.7M
2025-01-21 39.16 39.94 38.89 39.80 3.9M
2025-01-17 38.78 39.23 38.66 39.03 4.4M
2025-01-16 39.88 40.01 38.88 39.07 7.0M
2025-01-15 40.00 40.27 39.84 40.11 4.2M
2025-01-14 39.29 39.87 39.04 39.77 5.4M
2025-01-13 39.56 40.64 39.24 39.39 6.8M
2025-01-10 38.80 39.55 38.77 39.38 5.9M
2025-01-08 38.09 38.43 37.94 38.33 4.5M
2025-01-07 37.41 38.56 37.41 38.33 5.4M
2025-01-06 36.80 37.46 36.79 36.96 3.4M
2025-01-03 36.27 36.45 35.95 36.43 2.7M
2025-01-02 36.00 36.35 35.79 36.04 2.3M